Fintel Plc (AIM:FNTL)
London · Delayed Price · Currency is GBP · Price in GBX 207.00
-3.00 (-1.43%)
Dec 31, 2025, 1:03 PM GMT+1
Fintel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 205.00 | 210.00 | 204.00 | 207.00 | 207.00 | -1.43% | 24,171 |
| Dec 30, 2025 | 207.00 | 210.00 | 205.00 | 210.00 | 210.00 | 1.45% | 45,867 |
| Dec 29, 2025 | 207.69 | 207.00 | 205.00 | 207.00 | 207.00 | -0.96% | 50,954 |
| Dec 24, 2025 | 203.00 | 208.00 | 204.00 | 209.00 | 209.00 | 1.95% | 17,765 |
| Dec 23, 2025 | 206.00 | 210.40 | 202.00 | 205.00 | 205.00 | - | 98,083 |
| Dec 22, 2025 | 200.00 | 206.00 | 200.00 | 205.00 | 205.00 | -2.38% | 139,336 |
| Dec 19, 2025 | 204.00 | 211.00 | 201.00 | 210.00 | 210.00 | - | 24,961 |
| Dec 18, 2025 | 202.00 | 210.00 | 199.50 | 210.00 | 210.00 | 4.48% | 101,204 |
| Dec 17, 2025 | 200.00 | 205.00 | 197.00 | 201.00 | 201.00 | 1.77% | 1,101,613 |
| Dec 16, 2025 | 195.00 | 199.75 | 188.43 | 197.50 | 197.50 | -0.25% | 77,668 |
| Dec 15, 2025 | 197.50 | 209.00 | 190.00 | 198.00 | 198.00 | 1.54% | 78,229 |
| Dec 12, 2025 | 197.50 | 209.00 | 195.00 | 195.00 | 195.00 | -0.51% | 53,755 |
| Dec 11, 2025 | 204.00 | 202.00 | 195.00 | 196.00 | 196.00 | -3.45% | 109,623 |
| Dec 10, 2025 | 202.00 | 204.66 | 197.50 | 203.00 | 203.00 | - | 69,606 |
| Dec 9, 2025 | 202.00 | 208.00 | 198.00 | 203.00 | 203.00 | 1.50% | 94,257 |
| Dec 8, 2025 | 207.00 | 207.00 | 199.50 | 200.00 | 200.00 | -3.38% | 57,517 |
| Dec 5, 2025 | 209.00 | 221.00 | 207.00 | 207.00 | 207.00 | -0.48% | 37,047 |
| Dec 4, 2025 | 209.00 | 215.00 | 207.10 | 208.00 | 208.00 | -0.48% | 34,139 |
| Dec 3, 2025 | 209.00 | 222.00 | 207.00 | 209.00 | 209.00 | -0.48% | 63,003 |
| Dec 2, 2025 | 209.00 | 219.00 | 206.00 | 210.00 | 210.00 | -1.41% | 63,178 |
| Dec 1, 2025 | 214.00 | 225.00 | 208.00 | 213.00 | 213.00 | - | 63,208 |
| Nov 28, 2025 | 216.00 | 216.00 | 208.00 | 213.00 | 213.00 | 0.95% | 50,633 |
| Nov 27, 2025 | 210.00 | 212.00 | 209.99 | 211.00 | 211.00 | 2.43% | 145,343 |
| Nov 26, 2025 | 208.00 | 212.22 | 206.00 | 206.00 | 206.00 | -0.96% | 52,688 |
| Nov 25, 2025 | 207.00 | 214.22 | 207.00 | 208.00 | 208.00 | - | 63,062 |
| Nov 24, 2025 | 215.00 | 220.00 | 208.00 | 208.00 | 208.00 | -3.70% | 450,961 |
| Nov 21, 2025 | 212.00 | 217.00 | 211.00 | 216.00 | 216.00 | 0.93% | 798,178 |
| Nov 20, 2025 | 215.00 | 219.00 | 208.00 | 214.00 | 214.00 | 1.42% | 628,204 |
| Nov 19, 2025 | 212.00 | 215.00 | 208.00 | 211.00 | 211.00 | - | 125,575 |
| Nov 18, 2025 | 210.00 | 219.00 | 204.50 | 211.00 | 211.00 | 0.96% | 214,470 |
| Nov 17, 2025 | 210.00 | 218.00 | 209.00 | 209.00 | 209.00 | -3.91% | 64,545 |
| Nov 14, 2025 | 208.00 | 216.59 | 208.00 | 217.50 | 217.50 | 3.57% | 31,079 |
| Nov 13, 2025 | 210.00 | 216.00 | 208.00 | 210.00 | 210.00 | -0.94% | 74,435 |
| Nov 12, 2025 | 217.00 | 230.00 | 210.00 | 212.00 | 212.00 | -0.47% | 54,363 |
| Nov 11, 2025 | 217.00 | 224.00 | 213.00 | 213.00 | 213.00 | -0.93% | 62,331 |
| Nov 10, 2025 | 220.00 | 226.00 | 215.00 | 215.00 | 215.00 | -0.46% | 70,173 |
| Nov 7, 2025 | 220.00 | 225.00 | 216.00 | 216.00 | 216.00 | -2.70% | 65,675 |
| Nov 6, 2025 | 221.00 | 233.00 | 220.00 | 222.00 | 222.00 | 1.37% | 38,662 |
| Nov 5, 2025 | 222.00 | 227.00 | 219.00 | 219.00 | 219.00 | -1.79% | 30,604 |
| Nov 4, 2025 | 222.00 | 233.00 | 222.00 | 223.00 | 223.00 | -0.89% | 44,564 |
| Nov 3, 2025 | 220.00 | 233.00 | 220.00 | 225.00 | 225.00 | -0.88% | 179,901 |
| Oct 31, 2025 | 220.00 | 233.00 | 220.00 | 227.00 | 227.00 | 0.44% | 106,915 |
| Oct 30, 2025 | 216.00 | 232.00 | 216.00 | 226.00 | 226.00 | 0.44% | 101,130 |
| Oct 29, 2025 | 220.00 | 233.00 | 220.00 | 225.00 | 225.00 | -3.43% | 43,019 |
| Oct 28, 2025 | 229.00 | 233.00 | 217.00 | 233.00 | 233.00 | - | 102,763 |
| Oct 27, 2025 | 216.00 | 233.00 | 216.00 | 233.00 | 233.00 | 3.56% | 179,729 |
| Oct 24, 2025 | 217.00 | 225.00 | 217.00 | 225.00 | 225.00 | 1.81% | 241,636 |
| Oct 23, 2025 | 210.00 | 225.00 | 210.00 | 221.00 | 221.00 | 2.79% | 173,248 |
| Oct 22, 2025 | 220.00 | 221.00 | 210.00 | 215.00 | 215.00 | -0.46% | 439,237 |
| Oct 21, 2025 | 216.00 | 224.00 | 210.00 | 216.00 | 216.00 | -0.46% | 25,202 |